New Zealand markets close in 5 hours 37 minutes

Playtika Holding Corp. (PLTK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.15+0.70 (+5.20%)
At close: 04:00PM EDT
14.32 +0.17 (+1.20%)
After hours: 05:04PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 202213.7714.3513.7714.1514.151,722,822
16 May 202213.4314.1513.3713.4513.451,267,200
13 May 202212.8113.7712.7913.5813.582,458,800
12 May 202212.4713.4012.2112.6112.612,613,300
11 May 202211.6213.5311.5912.4812.483,027,100
10 May 202213.0013.1411.5712.2012.203,873,800
09 May 202214.1514.4212.2912.7812.784,912,500
06 May 202216.4516.4914.3914.4914.494,128,600
05 May 202217.4617.7616.4016.5716.571,309,300
04 May 202217.6517.8616.8617.8517.852,658,000
03 May 202217.4717.7817.2617.6717.67850,100
02 May 202217.5017.7617.1117.6017.60861,000
29 Apr 202217.2018.1617.1617.5817.58806,200
28 Apr 202217.2917.7816.9717.5617.561,202,000
27 Apr 202217.4017.5816.9217.0517.051,307,900
26 Apr 202217.8117.9217.1217.3517.352,156,500
25 Apr 202217.6118.0717.5317.9217.92545,000
22 Apr 202217.6917.9017.4717.7817.78818,600
21 Apr 202218.5918.7017.4417.6317.631,222,700
20 Apr 202219.2519.2918.2318.2718.271,585,600
19 Apr 202217.9919.3117.9919.2019.201,617,600
18 Apr 202219.4019.4118.3418.8918.892,132,800
14 Apr 202219.7420.3119.5619.5819.581,250,700
13 Apr 202219.1219.9219.1219.8219.821,125,300
12 Apr 202219.6519.8319.1919.1919.191,161,000
11 Apr 202219.6119.9619.3119.4119.411,594,700
08 Apr 202219.7920.1019.3219.9019.901,450,700
07 Apr 202219.4120.1819.3219.8219.822,357,500
06 Apr 202219.2119.4018.5719.1819.181,699,600
05 Apr 202219.9219.9919.3619.5219.521,258,400
04 Apr 202219.7119.9919.6419.8319.83826,900
01 Apr 202219.4920.0019.3319.7019.701,605,400
31 Mar 202219.3819.7119.2219.3319.331,097,600
30 Mar 202219.2720.0919.2719.4419.44817,100
29 Mar 202219.0720.0019.0619.8219.821,807,500
28 Mar 202218.9119.1918.5418.8618.861,555,800
25 Mar 202218.4218.9618.3618.8318.831,120,600
24 Mar 202218.6018.9418.3618.4818.482,173,400
23 Mar 202218.2419.0117.9418.4018.401,769,000
22 Mar 202218.2118.5817.9718.3518.352,123,700
21 Mar 202218.1518.3817.7818.1718.172,427,100
18 Mar 202218.2718.7918.1518.3818.381,457,700
17 Mar 202217.8518.4117.4818.4018.401,784,500
16 Mar 202216.7917.9916.4717.9917.993,204,800
15 Mar 202215.7216.5915.6716.3216.322,830,100
14 Mar 202216.2116.7515.8815.9015.902,597,200
11 Mar 202216.9017.1016.0516.3716.372,159,400
10 Mar 202216.6317.2916.2816.6116.611,718,900
09 Mar 202216.1617.2616.1616.8916.894,760,700
08 Mar 202216.5116.5915.7615.9415.944,643,900
07 Mar 202217.9417.9416.4516.4816.482,562,200
04 Mar 202218.2518.4217.6417.7017.702,582,300
03 Mar 202219.7919.9418.4018.5518.551,801,700
02 Mar 202219.5320.0018.7919.6419.642,837,900
01 Mar 202220.4820.7319.4019.5419.542,906,200
28 Feb 202220.9021.4520.4020.6020.602,351,100
25 Feb 202220.0221.3019.4221.2821.286,498,300
24 Feb 202216.2918.0816.1518.0118.012,420,600
23 Feb 202217.8718.0117.1517.1917.191,227,800
22 Feb 202217.8018.1617.4317.5617.561,682,400
18 Feb 202218.4018.7117.9518.0518.05768,900
17 Feb 202218.9119.2018.3518.4218.421,827,200
16 Feb 202219.0219.2518.5319.0619.061,648,700
15 Feb 202218.9019.1718.3519.0819.082,093,200
14 Feb 202217.7818.9817.7018.6218.621,757,700
11 Feb 202217.7918.1317.4817.8217.821,591,300
10 Feb 202217.3418.8717.2317.7917.791,606,500
09 Feb 202217.3917.7817.0017.7017.702,560,300
08 Feb 202215.5416.8515.5216.8316.832,069,100
07 Feb 202216.3916.5815.6015.6515.651,815,800
04 Feb 202215.4716.4115.4716.3816.383,089,300
03 Feb 202216.3216.7715.0315.5415.544,132,000
02 Feb 202217.2817.5216.6116.9916.992,017,000
01 Feb 202217.1017.3716.6817.3217.322,044,700
31 Jan 202215.8117.0615.6017.0317.031,759,400
28 Jan 202215.0915.9414.8115.8615.861,951,400
27 Jan 202215.5116.0715.0215.1315.131,491,400
26 Jan 202215.7916.3815.3115.3715.372,036,200
25 Jan 202215.8616.1515.4015.5415.541,439,300
24 Jan 202216.9817.1814.8516.0716.074,165,700
21 Jan 202218.9919.1318.0718.1318.131,153,100
20 Jan 202219.2319.8419.2319.2619.26959,900
19 Jan 202218.8719.7918.7819.2319.231,420,700
18 Jan 202219.6320.1918.7518.9218.922,556,800
14 Jan 202218.5319.0218.3518.9618.961,164,900
13 Jan 202218.8418.9918.2618.3518.351,078,400
12 Jan 202219.2319.2418.6018.8718.87881,600
11 Jan 202217.5919.1017.5019.0419.042,279,000
10 Jan 202218.5018.7417.6317.8717.872,854,600
07 Jan 202216.5417.4816.5016.8416.84729,300
06 Jan 202216.8917.1116.5816.6316.63661,300
05 Jan 202217.3917.6116.6816.6916.69788,300
04 Jan 202218.0618.3017.0817.4017.40777,400
03 Jan 202217.4018.1317.2818.0918.09654,900
31 Dec 202117.5517.8717.2517.2917.29765,400
30 Dec 202116.8817.8816.8517.6117.61812,900
29 Dec 202117.4517.6416.8916.9416.94709,500
28 Dec 202117.9118.2717.4217.6417.64689,500
27 Dec 202117.7818.0917.6817.8117.81607,300
23 Dec 202117.9018.0517.5417.9717.97644,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...